Enapter AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 6.200 | 6.300 | 6.140 | 6.280 | 6.280 | 15,802 |
| 2024-03-12 | 6.420 | 6.420 | 6.180 | 6.200 | 6.200 | 14,682 |
| 2024-03-11 | 6.900 | 6.940 | 6.380 | 6.380 | 6.380 | 19,433 |
| 2024-03-08 | 6.960 | 7.140 | 6.960 | 7.140 | 7.140 | 3,622 |
| 2024-03-07 | 7.000 | 7.060 | 7.000 | 7.060 | 7.060 | 3,017 |
| 2024-03-06 | 7.120 | 7.200 | 6.900 | 7.200 | 7.200 | 2,559 |
| 2024-03-05 | 7.100 | 7.200 | 6.120 | 7.200 | 7.200 | 43,725 |
| 2024-03-04 | 7.540 | 7.540 | 7.100 | 7.100 | 7.100 | 7,093 |
| 2024-03-01 | 7.500 | 7.540 | 7.380 | 7.380 | 7.380 | 2,811 |
| 2024-02-29 | 7.540 | 7.700 | 7.200 | 7.520 | 7.520 | 97,066 |
| 2024-02-28 | 7.620 | 7.640 | 7.500 | 7.600 | 7.600 | 13,647 |
| 2024-02-27 | 7.700 | 7.700 | 7.500 | 7.600 | 7.600 | 18,380 |
| 2024-02-26 | 7.820 | 7.840 | 7.580 | 7.700 | 7.700 | 32,751 |
| 2024-02-23 | 7.980 | 7.980 | 7.720 | 7.800 | 7.800 | 11,350 |
| 2024-02-22 | 7.980 | 7.980 | 7.920 | 7.980 | 7.980 | 1,537 |
| 2024-02-21 | 8.180 | 8.180 | 7.900 | 7.960 | 7.960 | 6,070 |
| 2024-02-20 | 8.620 | 8.800 | 8.280 | 8.280 | 8.280 | 29,710 |
| 2024-02-19 | 8.560 | 8.700 | 8.560 | 8.660 | 8.660 | 728 |
| 2024-02-16 | 8.600 | 8.640 | 8.540 | 8.540 | 8.540 | 1,304 |
| 2024-02-15 | 8.500 | 8.620 | 8.500 | 8.620 | 8.620 | 4,283 |
| 2024-02-14 | 8.680 | 8.700 | 8.600 | 8.600 | 8.600 | 4,246 |
| 2024-02-13 | 8.800 | 8.800 | 8.600 | 8.660 | 8.660 | 7,240 |
| 2024-02-12 | 8.820 | 8.820 | 8.700 | 8.800 | 8.800 | 3,923 |
| 2024-02-09 | 8.960 | 8.980 | 8.600 | 8.800 | 8.800 | 15,355 |
| 2024-02-08 | 8.940 | 9.040 | 8.760 | 9.040 | 9.040 | 21,166 |
| 2024-02-07 | 8.980 | 9.120 | 8.720 | 8.740 | 8.740 | 21,066 |
| 2024-02-06 | 8.680 | 9.280 | 8.600 | 8.940 | 8.940 | 47,744 |
| 2024-02-05 | 8.400 | 8.700 | 8.220 | 8.700 | 8.700 | 24,865 |
| 2024-02-02 | 8.520 | 8.560 | 8.340 | 8.400 | 8.400 | 12,223 |
| 2024-02-01 | 8.740 | 8.740 | 8.100 | 8.600 | 8.600 | 23,338 |
| 2024-01-31 | 8.180 | 8.600 | 8.080 | 8.600 | 8.600 | 58,821 |
| 2024-01-30 | 7.860 | 8.300 | 7.680 | 8.300 | 8.300 | 80,406 |
| 2024-01-29 | 7.720 | 8.160 | 7.620 | 8.000 | 8.000 | 57,632 |
| 2024-01-26 | 7.860 | 7.860 | 7.640 | 7.720 | 7.720 | 3,727 |
| 2024-01-25 | 7.780 | 7.780 | 7.620 | 7.780 | 7.780 | 8,437 |
| 2024-01-24 | 7.860 | 8.000 | 7.800 | 7.900 | 7.900 | 16,020 |
| 2024-01-23 | 8.000 | 8.000 | 7.880 | 7.920 | 7.920 | 1,522 |
| 2024-01-22 | 7.700 | 8.220 | 7.600 | 7.960 | 7.960 | 18,919 |
| 2024-01-19 | 7.760 | 7.760 | 7.700 | 7.720 | 7.720 | 3,442 |
| 2024-01-18 | 7.800 | 7.800 | 7.600 | 7.660 | 7.660 | 3,027 |
| 2024-01-17 | 7.740 | 7.780 | 7.640 | 7.700 | 7.700 | 7,353 |
| 2024-01-16 | 7.760 | 7.780 | 7.640 | 7.760 | 7.760 | 3,512 |
| 2024-01-15 | 7.960 | 7.960 | 7.720 | 7.780 | 7.780 | 8,954 |
| 2024-01-12 | 8.100 | 8.100 | 7.840 | 7.940 | 7.940 | 7,770 |
| 2024-01-11 | 8.000 | 8.040 | 7.660 | 8.040 | 8.040 | 16,820 |
| 2024-01-10 | 8.240 | 8.240 | 8.020 | 8.140 | 8.140 | 20,968 |
| 2024-01-09 | 8.520 | 8.580 | 8.220 | 8.340 | 8.340 | 5,852 |
| 2024-01-08 | 8.840 | 8.840 | 8.520 | 8.540 | 8.540 | 2,347 |
| 2024-01-05 | 8.900 | 8.900 | 8.700 | 8.860 | 8.860 | 1,950 |
| 2024-01-04 | 9.080 | 9.360 | 8.860 | 8.920 | 8.920 | 8,760 |
| 2024-01-03 | 9.080 | 9.080 | 8.660 | 9.040 | 9.040 | 14,857 |
| 2024-01-02 | 9.720 | 9.720 | 8.900 | 9.000 | 9.000 | 56,522 |
| 2023-12-29 | 9.020 | 10.000 | 8.900 | 9.980 | 9.980 | 120,259 |
| 2023-12-28 | 8.240 | 8.520 | 7.900 | 8.520 | 8.520 | 41,516 |
| 2023-12-27 | 8.380 | 8.700 | 7.920 | 8.200 | 8.200 | 107,768 |
| 2023-12-22 | 8.120 | 8.400 | 7.960 | 8.400 | 8.400 | 18,364 |
| 2023-12-21 | 7.940 | 8.040 | 7.900 | 8.040 | 8.040 | 5,793 |
| 2023-12-20 | 7.460 | 7.940 | 7.460 | 7.940 | 7.940 | 30,419 |
| 2023-12-19 | 7.540 | 7.740 | 7.460 | 7.620 | 7.620 | 2,835 |
| 2023-12-18 | 8.040 | 8.180 | 7.500 | 7.780 | 7.780 | 14,801 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.